| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2014 | CNY | 14.155 | 14.275 | 13.655 | 14.03 | 14.03 | -0.195 (-1.37%) | 3,131,730 |
| 1 Jul 2014 | CNY | 14.15 | 14.49 | 14.005 | 14.225 | 14.225 | +0.02 (+0.14%) | 2,150,968 |
| 30 Jun 2014 | CNY | 14 | 14.21 | 13.94 | 14.205 | 14.205 | +0.205 (+1.46%) | 2,258,598 |
| 27 Jun 2014 | CNY | 14.045 | 14.2 | 13.88 | 14 | 14 | -0.13 (-0.92%) | 2,406,564 |
| 26 Jun 2014 | CNY | 13.575 | 14.18 | 13.44 | 14.13 | 14.13 | +0.555 (+4.09%) | 3,483,370 |
| 25 Jun 2014 | CNY | 13.575 | 14.045 | 13.53 | 13.575 | 13.575 | +0.01 (+0.07%) | 3,507,294 |
| 24 Jun 2014 | CNY | 13.5 | 13.735 | 13.355 | 13.565 | 13.565 | +0.065 (+0.48%) | 2,035,190 |
| 23 Jun 2014 | CNY | 13.595 | 13.94 | 13.475 | 13.5 | 13.5 | -0.09 (-0.66%) | 4,297,052 |
| 20 Jun 2014 | CNY | 12.59 | 13.64 | 12.375 | 13.59 | 13.59 | +1 (+7.94%) | 5,652,462 |
| 19 Jun 2014 | CNY | 13.35 | 13.35 | 12.155 | 12.59 | 12.59 | -0.665 (-5.02%) | 4,058,944 |
| 18 Jun 2014 | CNY | 13.1 | 13.46 | 12.965 | 13.255 | 13.255 | +0.235 (+1.80%) | 4,894,528 |
| 17 Jun 2014 | CNY | 13.11 | 13.27 | 12.88 | 13.02 | 13.02 | -0.08 (-0.61%) | 2,379,598 |
| 16 Jun 2014 | CNY | 12.545 | 13.14 | 12.425 | 13.1 | 13.1 | +0.545 (+4.34%) | 3,653,414 |
| 13 Jun 2014 | CNY | 12.435 | 12.69 | 12.41 | 12.555 | 12.555 | +0.095 (+0.76%) | 2,654,298 |
| 12 Jun 2014 | CNY | 12.855 | 12.855 | 12.43 | 12.46 | 12.46 | -0.425 (-3.30%) | 3,792,616 |
| 11 Jun 2014 | CNY | 12.76 | 13.09 | 12.705 | 12.885 | 12.885 | +0.125 (+0.98%) | 4,800,496 |
| 10 Jun 2014 | CNY | 12.49 | 13.09 | 12.41 | 12.76 | 12.76 | +0.385 (+3.11%) | 6,503,804 |
| 9 Jun 2014 | CNY | 12.5 | 12.52 | 12.245 | 12.375 | 12.375 | -0.125 (-1%) | 1,596,542 |
| 6 Jun 2014 | CNY | 12.585 | 12.7 | 12.31 | 12.5 | 12.5 | -0.165 (-1.30%) | 1,655,224 |
| 5 Jun 2014 | CNY | 12.4 | 12.875 | 12.29 | 12.665 | 12.665 | +0.275 (+2.22%) | 4,164,946 |
| 4 Jun 2014 | CNY | 12.125 | 12.42 | 11.935 | 12.39 | 12.39 | +0.265 (+2.19%) | 1,763,670 |
| 3 Jun 2014 | CNY | 12.2 | 12.355 | 12.01 | 12.125 | 12.125 | -0.01 (-0.08%) | 792,730 |
| 30 May 2014 | CNY | 12.2 | 12.21 | 11.93 | 12.135 | 12.135 | +0.025 (+0.21%) | 724,044 |
| 29 May 2014 | CNY | 12.225 | 12.37 | 12.09 | 12.11 | 12.11 | -0.115 (-0.94%) | 1,339,200 |
| 28 May 2014 | CNY | 12.08 | 12.33 | 11.915 | 12.225 | 12.225 | +0.145 (+1.20%) | 2,141,850 |
| 27 May 2014 | CNY | 11.915 | 12.32 | 11.915 | 12.08 | 12.08 | +0.135 (+1.13%) | 2,132,550 |
| 26 May 2014 | CNY | 11.945 | 12.02 | 11.75 | 11.945 | 11.945 | +0.245 (+2.09%) | 1,161,828 |
| 23 May 2014 | CNY | 11.35 | 11.745 | 11.35 | 11.7 | 11.7 | +0.185 (+1.61%) | 1,235,008 |
| 22 May 2014 | CNY | 11.49 | 11.735 | 11.38 | 11.515 | 11.515 | +0.11 (+0.96%) | 1,702,970 |
| 21 May 2014 | CNY | 11.345 | 11.5 | 11 | 11.405 | 11.405 | +0.1 (+0.88%) | 1,199,782 |
